Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 68.67 | 69.55 | 67.94 | 68.26 | 469,919 | -0.40(-0.58%) |
Dec 28, 2007 | 69.78 | 69.96 | 68.43 | 68.66 | 932,491 | -1.61(-2.29%) |
Dec 27, 2007 | 71.86 | 71.86 | 69.88 | 70.28 | 642,752 | -1.41(-1.97%) |
Dec 26, 2007 | 71.16 | 71.86 | 70.74 | 71.68 | 461,137 | +0.52(+0.73%) |
Dec 24, 2007 | 70.71 | 71.16 | 70.47 | 71.16 | 424,095 | +1.64(+2.37%) |
Dec 21, 2007 | 68.88 | 69.52 | 68.17 | 69.52 | 1,097,629 | +2.55(+3.80%) |
Dec 20, 2007 | 67.39 | 67.39 | 65.89 | 66.97 | 854,651 | +1.40(+2.13%) |
Dec 19, 2007 | 66.07 | 66.62 | 64.95 | 65.58 | 1,096,626 | +0.30(+0.46%) |
Dec 18, 2007 | 65.08 | 66.03 | 63.61 | 65.28 | 1,430,211 | +3.76(+6.12%) |
Dec 17, 2007 | 63.10 | 63.53 | 61.49 | 61.51 | 1,454,209 | -3.89(-5.95%) |
Dec 14, 2007 | 65.77 | 66.78 | 64.95 | 65.41 | 1,060,840 | -1.94(-2.88%) |
Dec 13, 2007 | 69.00 | 69.00 | 66.33 | 67.35 | 1,688,648 | -4.23(-5.91%) |
Dec 12, 2007 | 72.78 | 73.47 | 70.25 | 71.58 | 1,141,561 | +0.53(+0.74%) |
Dec 11, 2007 | 73.54 | 74.48 | 70.96 | 71.05 | 1,112,685 | -1.21(-1.68%) |
Dec 10, 2007 | 73.19 | 73.19 | 71.61 | 72.27 | 936,191 | -1.37(-1.86%) |
Dec 07, 2007 | 74.93 | 74.93 | 73.24 | 73.64 | 976,066 | -3.22(-4.18%) |
Dec 06, 2007 | 74.18 | 77.02 | 74.07 | 76.85 | 1,432,360 | +3.51(+4.79%) |
Dec 05, 2007 | 71.45 | 73.34 | 71.45 | 73.34 | 1,357,486 | +4.96(+7.25%) |
Dec 04, 2007 | 68.27 | 69.04 | 68.10 | 68.38 | 583,996 | +0.11(+0.16%) |
Dec 03, 2007 | 68.71 | 68.95 | 67.82 | 68.27 | 692,037 | -2.15(-3.05%) |
Nov 30, 2007 | 70.16 | 71.26 | 69.30 | 70.42 | 1,180,983 | +1.03(+1.48%) |
Nov 29, 2007 | 69.08 | 70.24 | 68.44 | 69.40 | 1,096,065 | +0.88(+1.28%) |
Nov 28, 2007 | 65.63 | 68.52 | 65.38 | 68.52 | 1,883,196 | +3.88(+6.01%) |
Nov 27, 2007 | 64.49 | 65.99 | 62.79 | 64.64 | 1,652,937 | +1.30(+2.06%) |
Nov 26, 2007 | 65.31 | 66.29 | 63.32 | 63.33 | 1,885,656 | +1.39(+2.24%) |
Nov 23, 2007 | 61.36 | 62.50 | 61.18 | 61.95 | 635,319 | +2.38(+4.00%) |
Nov 21, 2007 | 60.80 | 61.26 | 59.57 | 59.57 | 1,923,525 | -5.23(-8.07%) |
Nov 20, 2007 | 61.97 | 64.95 | 61.97 | 64.79 | 1,772,005 | +4.96(+8.28%) |
Nov 19, 2007 | 61.36 | 62.41 | 59.29 | 59.84 | 1,376,432 | -3.91(-6.13%) |
Nov 16, 2007 | 63.87 | 64.95 | 62.47 | 63.75 | 1,251,967 | -0.88(-1.35%) |
Nov 15, 2007 | 66.25 | 66.25 | 63.81 | 64.62 | 1,456,204 | -2.52(-3.75%) |
Nov 14, 2007 | 69.59 | 69.59 | 66.51 | 67.14 | 2,189,543 | +2.94(+4.58%) |
Nov 13, 2007 | 61.95 | 64.29 | 61.95 | 64.20 | 1,983,977 | +6.60(+11.45%) |
Nov 12, 2007 | 59.88 | 60.34 | 57.54 | 57.60 | 2,210,611 | -5.16(-8.23%) |
Nov 09, 2007 | 62.87 | 64.55 | 62.25 | 62.77 | 2,261,022 | +2.03(+3.34%) |
Nov 08, 2007 | 62.64 | 63.09 | 58.99 | 60.74 | 2,648,849 | -4.46(-6.84%) |
Nov 07, 2007 | 64.95 | 66.73 | 64.95 | 65.20 | 2,063,498 | -1.55(-2.33%) |
Nov 06, 2007 | 64.96 | 66.75 | 64.90 | 66.75 | 1,527,128 | +1.99(+3.07%) |
Nov 05, 2007 | 66.32 | 66.71 | 63.77 | 64.77 | 3,467,930 | -8.40(-11.48%) |
Nov 02, 2007 | 75.07 | 75.07 | 71.39 | 73.16 | 1,278,953 | -0.21(-0.28%) |
Nov 01, 2007 | 74.48 | 75.08 | 72.30 | 73.37 | 2,187,312 | -3.05(-3.99%) |
Oct 31, 2007 | 69.63 | 77.84 | 69.37 | 76.42 | 6,519,384 | +7.27(+10.52%) |
Oct 30, 2007 | 69.91 | 70.47 | 68.66 | 69.15 | 896,852 | -0.60(-0.87%) |
Oct 29, 2007 | 69.41 | 70.33 | 69.28 | 69.75 | 1,248,558 | +0.42(+0.61%) |
Oct 26, 2007 | 69.21 | 69.90 | 68.49 | 69.33 | 1,109,830 | +0.01(+0.01%) |
Oct 25, 2007 | 69.23 | 70.19 | 68.08 | 69.32 | 1,301,097 | -1.09(-1.55%) |
Oct 24, 2007 | 70.34 | 70.72 | 68.77 | 70.41 | 1,438,741 | -1.70(-2.36%) |
Oct 23, 2007 | 70.96 | 72.22 | 70.48 | 72.11 | 1,131,323 | +2.76(+3.98%) |
Oct 22, 2007 | 68.63 | 69.55 | 67.53 | 69.35 | 2,773,055 | -1.92(-2.69%) |
Oct 19, 2007 | 74.99 | 74.99 | 71.05 | 71.27 | 3,041,177 | -4.64(-6.12%) |
Oct 18, 2007 | 73.46 | 76.75 | 72.79 | 75.91 | 4,555,905 | -6.46(-7.84%) |
Oct 17, 2007 | 75.43 | 82.41 | 75.24 | 82.37 | 6,413,003 | +11.47(+16.18%) |
Oct 16, 2007 | 72.68 | 72.78 | 70.01 | 70.90 | 3,104,571 | -5.36(-7.03%) |
Oct 15, 2007 | 76.45 | 77.48 | 73.13 | 76.26 | 4,139,284 | +7.66(+11.16%) |
Oct 12, 2007 | 67.30 | 68.96 | 67.04 | 68.61 | 2,133,470 | +3.81(+5.88%) |
Oct 11, 2007 | 66.79 | 68.52 | 62.64 | 64.80 | 4,550,477 | +4.47(+7.41%) |
Oct 10, 2007 | 59.88 | 60.57 | 59.42 | 60.33 | 796,984 | +0.44(+0.74%) |
Oct 09, 2007 | 58.82 | 59.88 | 58.65 | 59.88 | 1,415,511 | +3.62(+6.43%) |
Oct 08, 2007 | 56.47 | 56.96 | 55.89 | 56.26 | 908,358 | -2.15(-3.67%) |
Oct 05, 2007 | 57.28 | 58.76 | 57.13 | 58.41 | 1,795,441 | +3.26(+5.91%) |
Oct 04, 2007 | 54.35 | 55.45 | 53.62 | 55.15 | 971,101 | +0.71(+1.30%) |
Oct 03, 2007 | 55.96 | 56.21 | 54.31 | 54.44 | 1,699,698 | -4.21(-7.18%) |
Oct 02, 2007 | 58.96 | 59.31 | 57.70 | 58.65 | 999,759 | +0.15(+0.26%) |